| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 7.1 | 7.13 | 6.93 | 6.95 | 6.95 | -0.14 (-1.97%) | 5,377,940 |
| 28 Mar 2023 | CNY | 7.18 | 7.19 | 7.05 | 7.09 | 7.09 | -0.13 (-1.80%) | 5,527,325 |
| 27 Mar 2023 | CNY | 7.03 | 7.25 | 7.01 | 7.22 | 7.22 | +0.19 (+2.70%) | 11,183,090 |
| 24 Mar 2023 | CNY | 7.15 | 7.19 | 7.01 | 7.03 | 7.03 | -0.06 (-0.85%) | 8,382,640 |
| 23 Mar 2023 | CNY | 7.02 | 7.29 | 6.92 | 7.09 | 7.09 | +0.11 (+1.58%) | 16,459,381 |
| 22 Mar 2023 | CNY | 6.92 | 6.98 | 6.86 | 6.98 | 6.98 | +0.06 (+0.87%) | 4,728,645 |
| 21 Mar 2023 | CNY | 6.82 | 6.92 | 6.78 | 6.92 | 6.92 | +0.13 (+1.91%) | 4,802,799 |
| 20 Mar 2023 | CNY | 6.79 | 6.89 | 6.79 | 6.79 | 6.79 | +0.02 (+0.30%) | 4,726,019 |
| 17 Mar 2023 | CNY | 6.83 | 6.84 | 6.74 | 6.77 | 6.77 | +0.04 (+0.59%) | 3,175,120 |
| 16 Mar 2023 | CNY | 6.83 | 6.88 | 6.71 | 6.73 | 6.73 | -0.12 (-1.75%) | 4,600,855 |
| 15 Mar 2023 | CNY | 6.65 | 6.87 | 6.63 | 6.85 | 6.85 | +0.22 (+3.32%) | 5,605,135 |
| 14 Mar 2023 | CNY | 6.73 | 6.73 | 6.55 | 6.63 | 6.63 | -0.09 (-1.34%) | 4,021,060 |
| 13 Mar 2023 | CNY | 6.75 | 6.81 | 6.64 | 6.72 | 6.72 | -0.08 (-1.18%) | 4,321,075 |
| 10 Mar 2023 | CNY | 6.86 | 6.92 | 6.77 | 6.8 | 6.8 | -0.08 (-1.16%) | 4,821,980 |
| 9 Mar 2023 | CNY | 6.76 | 6.89 | 6.69 | 6.88 | 6.88 | +0.14 (+2.08%) | 5,502,345 |
| 8 Mar 2023 | CNY | 6.67 | 6.76 | 6.66 | 6.74 | 6.74 | +0.05 (+0.75%) | 2,211,420 |
| 7 Mar 2023 | CNY | 6.82 | 6.84 | 6.68 | 6.69 | 6.69 | -0.11 (-1.62%) | 4,761,160 |
| 6 Mar 2023 | CNY | 6.77 | 6.89 | 6.77 | 6.8 | 6.8 | +0.04 (+0.59%) | 4,881,860 |
| 3 Mar 2023 | CNY | 6.78 | 6.78 | 6.72 | 6.76 | 6.76 | +0.01 (+0.15%) | 2,674,700 |
| 2 Mar 2023 | CNY | 6.69 | 6.77 | 6.67 | 6.75 | 6.75 | +0.06 (+0.90%) | 3,826,875 |
| 1 Mar 2023 | CNY | 6.68 | 6.7 | 6.66 | 6.69 | 6.69 | +0.01 (+0.15%) | 2,275,800 |
| 28 Feb 2023 | CNY | 6.6 | 6.68 | 6.59 | 6.68 | 6.68 | +0.1 (+1.52%) | 2,986,540 |
| 27 Feb 2023 | CNY | 6.64 | 6.66 | 6.58 | 6.58 | 6.58 | -0.08 (-1.20%) | 1,848,000 |
| 24 Feb 2023 | CNY | 6.68 | 6.68 | 6.61 | 6.66 | 6.66 | 0.0 (0.0%) | 2,112,620 |
| 23 Feb 2023 | CNY | 6.66 | 6.69 | 6.63 | 6.66 | 6.66 | -0.02 (-0.30%) | 2,145,200 |
| 22 Feb 2023 | CNY | 6.69 | 6.69 | 6.65 | 6.68 | 6.68 | -0.01 (-0.15%) | 1,810,040 |
| 21 Feb 2023 | CNY | 6.68 | 6.7 | 6.63 | 6.69 | 6.69 | 0.0 (0.0%) | 2,454,355 |
| 20 Feb 2023 | CNY | 6.68 | 6.69 | 6.54 | 6.69 | 6.69 | +0.07 (+1.06%) | 2,778,720 |
| 17 Feb 2023 | CNY | 6.58 | 6.68 | 6.56 | 6.62 | 6.62 | +0.03 (+0.46%) | 3,187,260 |
| 16 Feb 2023 | CNY | 6.69 | 6.72 | 6.54 | 6.59 | 6.59 | -0.1 (-1.49%) | 4,436,480 |
